KissMeData/222420/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205200,124387634,703,703,703,703,809
20250224,205100,124387634,703,703,703,703,0
20250224,205000,124387634,703,703,703,703,0
20250224,204900,124387634,703,703,703,703,0
20250224,204800,124387634,703,703,703,703,0
20250224,204700,124387634,703,703,703,703,0
20250224,204600,124387634,703,703,703,703,0
20250224,204500,124387634,703,703,703,703,0
20250224,204400,124387634,703,703,703,703,0
20250224,204300,124387634,703,703,703,703,0
20250224,204200,124387634,703,703,703,703,0
20250224,204100,124387634,703,703,703,703,0
20250224,204000,124387634,703,703,703,703,0
20250224,203900,124387634,703,703,703,703,0
20250224,203800,124387634,703,703,703,703,0
20250224,203700,124387634,703,703,703,703,0
20250224,203600,124387634,703,703,703,703,0
20250224,203500,124387634,703,703,703,703,0
20250224,203400,124387634,703,703,703,703,0
20250224,203300,124387634,703,703,703,703,0
20250224,203200,124387634,703,703,703,703,0
20250224,203100,124387634,703,703,703,703,0
20250224,203000,124387634,703,703,703,703,0
20250224,202900,124387634,703,703,703,703,0
20250224,202800,124387634,703,703,703,703,0
20250224,202700,124387634,703,703,703,703,0
20250224,202600,124387634,703,703,703,703,0
20250224,202500,124387634,703,703,703,703,0
20250224,202400,124387634,703,703,703,703,0
20250224,202300,124387634,703,703,703,703,0
20250224,202200,124387634,703,703,703,703,809
20250224,202100,124387634,703,703,703,703,0
20250224,202000,124387634,703,703,703,703,0
20250224,201900,124387634,703,703,703,703,0
20250224,201800,124387634,703,703,703,703,0
20250224,201700,124387634,703,703,703,703,0
20250224,201600,124387634,703,703,703,703,0
20250224,201500,124387634,703,703,703,703,0
20250224,201400,124387634,703,703,703,703,0
20250224,201300,124387634,703,703,703,703,0
20250224,201200,124387634,703,703,703,703,0
20250224,201100,124387634,703,703,703,703,0
20250224,201000,124387634,703,703,703,703,0
20250224,200900,124387634,703,703,703,703,0
20250224,200800,124387634,703,703,703,703,0
20250224,200700,124387634,703,703,703,703,0
20250224,200600,124387634,703,703,703,703,0
20250224,200500,124387634,703,703,703,703,0
20250224,200400,124387634,703,703,703,703,0
20250224,200300,124387634,703,703,703,703,0
20250224,200200,124387634,703,703,703,703,0
20250224,200100,124387634,703,703,703,703,0
20250224,200000,124387634,703,703,703,703,0
20250224,195900,124387634,703,703,703,703,0
20250224,195800,124387634,703,703,703,703,0
20250224,195700,124387634,703,703,703,703,0
20250224,195600,124387634,703,703,703,703,0
20250224,195500,124387634,703,703,703,703,0
20250224,195400,124387634,703,703,703,703,0
20250224,195300,124387634,703,703,703,703,0
20250224,195200,124387634,703,703,703,703,809
20250224,195100,124387634,703,703,703,703,0
20250224,195000,124387634,703,703,703,703,0
20250224,194900,124387634,703,703,703,703,0
20250224,194800,124387634,703,703,703,703,0
20250224,194700,124387634,703,703,703,703,0
20250224,194600,124387634,703,703,703,703,0
20250224,194500,124387634,703,703,703,703,0
20250224,194400,124387634,703,703,703,703,0
20250224,194300,124387634,703,703,703,703,0
20250224,194200,124387634,703,703,703,703,0
20250224,194100,124387634,703,703,703,703,0
20250224,194000,124387634,703,703,703,703,0
20250224,193900,124387634,703,703,703,703,0
20250224,193800,124387634,703,703,703,703,0
20250224,193700,124387634,703,703,703,703,0
20250224,193600,124387634,703,703,703,703,0
20250224,193500,124387634,703,703,703,703,0
20250224,193400,124387634,703,703,703,703,0
20250224,193300,124387634,703,703,703,703,0
20250224,193200,124387634,703,703,703,703,0
20250224,193100,124387634,703,703,703,703,0
20250224,193000,124387634,703,703,703,703,0
20250224,192900,124387634,703,703,703,703,0
20250224,192800,124387634,703,703,703,703,0
20250224,192700,124387634,703,703,703,703,0
20250224,192600,124387634,703,703,703,703,0
20250224,192500,124387634,703,703,703,703,0
20250224,192400,124387634,703,703,703,703,0
20250224,192300,124387634,703,703,703,703,0
20250224,192200,124387634,703,703,703,703,809
20250224,192100,124387634,703,703,703,703,0
20250224,192000,124387634,703,703,703,703,0
20250224,191900,124387634,703,703,703,703,0
20250224,191800,124387634,703,703,703,703,0
20250224,191700,124387634,703,703,703,703,0
20250224,191600,124387634,703,703,703,703,0
20250224,191500,124387634,703,703,703,703,0
20250224,191400,124387634,703,703,703,703,0
20250224,191300,124387634,703,703,703,703,0
20250224,191200,124387634,703,703,703,703,0
20250224,191100,124387634,703,703,703,703,0
20250224,191000,124387634,703,703,703,703,0
20250224,190900,124387634,703,703,703,703,0
20250224,190800,124387634,703,703,703,703,0
20250224,190700,124387634,703,703,703,703,0
20250224,190600,124387634,703,703,703,703,0
20250224,190500,124387634,703,703,703,703,0
20250224,190400,124387634,703,703,703,703,0
20250224,190300,124387634,703,703,703,703,0
20250224,190200,124387634,703,703,703,703,0
20250224,190100,124387634,703,703,703,703,0
20250224,190000,124387634,703,703,703,703,0
20250224,185900,124387634,703,703,703,703,0
20250224,185800,124387634,703,703,703,703,0
20250224,185700,124387634,703,703,703,703,0
20250224,185600,124387634,703,703,703,703,0
20250224,185500,124387634,703,703,703,703,0
20250224,185400,124387634,703,703,703,703,0
20250224,185300,124387634,703,703,703,703,0
20250224,185200,124387634,703,703,703,703,809
20250224,185100,124387634,703,703,703,703,0
20250224,185000,124387634,703,703,703,703,0
20250224,184900,124387634,703,703,703,703,0
20250224,184800,124387634,703,703,703,703,0
20250224,184700,124387634,703,703,703,703,0
20250224,184600,124387634,703,703,703,703,0
20250224,184500,124387634,703,703,703,703,0
20250224,184400,124387634,703,703,703,703,0
20250224,184300,124387634,703,703,703,703,0
20250224,184200,124387634,703,703,703,703,0
20250224,184100,124387634,703,703,703,703,0
20250224,184000,124387634,703,703,703,703,0
20250224,183900,124387634,703,703,703,703,0
20250224,183800,124387634,703,703,703,703,0
20250224,183700,124387634,703,703,703,703,0
20250224,183600,124387634,703,703,703,703,0
20250224,183500,124387634,703,703,703,703,0
20250224,183400,124387634,703,703,703,703,0
20250224,183300,124387634,703,703,703,703,0
20250224,183200,124387634,703,703,703,703,0
20250224,183100,124387634,703,703,703,703,0
20250224,183000,124387634,703,703,703,703,0
20250224,182900,124387634,703,703,703,703,0
20250224,182800,124387634,703,703,703,703,0
20250224,182700,124387634,703,703,703,703,0
20250224,182600,124387634,703,703,703,703,0
20250224,182500,124387634,703,703,703,703,0
20250224,182400,124387634,703,703,703,703,0
20250224,182300,124387634,703,703,703,703,0
20250224,182200,124387634,703,703,703,703,809
20250224,182100,124387634,703,703,703,703,0
20250224,182000,124387634,703,703,703,703,0
20250224,181900,124387634,703,703,703,703,0
20250224,181800,124387634,703,703,703,703,0
20250224,181700,124387634,703,703,703,703,0
20250224,181600,124387634,703,703,703,703,0
20250224,181500,124387634,703,703,703,703,0
20250224,181400,124387634,703,703,703,703,0
20250224,181300,124387634,703,703,703,703,0
20250224,181200,124387634,703,703,703,703,0
20250224,181100,124387634,703,703,703,703,0
20250224,181000,124387634,703,703,703,703,0
20250224,180900,124387634,703,703,703,703,0
20250224,180800,124387634,703,703,703,703,0
20250224,180700,124387634,703,703,703,703,0
20250224,180600,124387634,703,703,703,703,0
20250224,180500,124387634,703,703,703,703,0
20250224,180400,124387634,703,703,703,703,0
20250224,180300,124387634,703,703,703,703,0
20250224,180200,124387634,703,703,703,703,0
20250224,180100,124387634,703,703,703,703,0
20250224,180000,124387634,703,703,703,703,0
20250224,175900,124387634,703,703,703,703,0
20250224,175800,124387634,703,703,703,703,0
20250224,175700,124387634,703,703,703,703,0
20250224,175600,124387634,703,703,703,703,0
20250224,175500,124387634,703,703,703,703,0
20250224,175400,124387634,703,703,703,703,0
20250224,175300,124387634,703,703,703,703,0
20250224,175200,124387634,703,703,703,703,809
20250224,175100,124387634,703,703,703,703,0
20250224,175000,124387634,703,703,703,703,0
20250224,174900,124387634,703,703,703,703,0
20250224,174800,124387634,703,703,703,703,0
20250224,174700,124387634,703,703,703,703,0
20250224,174600,124387634,703,703,703,703,0
20250224,174500,124387634,703,703,703,703,0
20250224,174400,124387634,703,703,703,703,0
20250224,174300,124387634,703,703,703,703,0
20250224,174200,124387634,703,703,703,703,0
20250224,174100,124387634,703,703,703,703,0
20250224,174000,124387634,703,703,703,703,0
20250224,173900,124387634,703,703,703,703,0
20250224,173800,124387634,703,703,703,703,0
20250224,173700,124387634,703,703,703,703,0
20250224,173600,124387634,703,703,703,703,0
20250224,173500,124387634,703,703,703,703,0
20250224,173400,124387634,703,703,703,703,0
20250224,173300,124387634,703,703,703,703,0
20250224,173200,124387634,703,703,703,703,0
20250224,173100,124387634,703,703,703,703,0
20250224,173000,124387634,703,703,703,703,0
20250224,172900,124387634,703,703,703,703,0
20250224,172800,124387634,703,703,703,703,0
20250224,172700,124387634,703,703,703,703,0
20250224,172600,124387634,703,703,703,703,0
20250224,172500,124387634,703,703,703,703,0
20250224,172400,124387634,703,703,703,703,0
20250224,172300,124387634,703,703,703,703,0
20250224,172200,124387634,703,703,703,703,809
20250224,172100,124387634,703,703,703,703,0
20250224,172000,124387634,703,703,703,703,0
20250224,171900,124387634,703,703,703,703,0
20250224,171800,124387634,703,703,703,703,0
20250224,171700,124387634,703,703,703,703,0
20250224,171600,124387634,703,703,703,703,0
20250224,171500,124387634,703,703,703,703,0
20250224,171400,124387634,703,703,703,703,0
20250224,171300,124387634,703,703,703,703,0
20250224,171200,124387634,703,703,703,703,0
20250224,171100,124387634,703,703,703,703,0
20250224,171000,124387634,703,703,703,703,0
20250224,170900,124387634,703,703,703,703,0
20250224,170800,124387634,703,703,703,703,0
20250224,170700,124387634,703,703,703,703,0
20250224,170600,124387634,703,703,703,703,0
20250224,170500,124387634,703,703,703,703,0
20250224,170400,124387634,703,703,703,703,0
20250224,170300,124387634,703,703,703,703,0
20250224,170200,124387634,703,703,703,703,0
20250224,170100,124387634,703,703,703,703,0
20250224,170000,124387634,703,703,703,703,0
20250224,165900,124387634,703,703,703,703,0
20250224,165800,124387634,703,703,703,703,0
20250224,165700,124387634,703,703,703,703,0
20250224,165600,124387634,703,703,703,703,0
20250224,165500,124387634,703,703,703,703,0
20250224,165400,124387634,703,703,703,703,0
20250224,165300,124387634,703,703,703,703,0
20250224,165200,124387634,703,703,703,703,809
20250224,165100,124387634,703,703,703,703,0
20250224,165000,124387634,703,703,703,703,0
20250224,164900,124387634,703,703,703,703,0
20250224,164800,124387634,703,703,703,703,0
20250224,164700,124387634,703,703,703,703,0
20250224,164600,124387634,703,703,703,703,0
20250224,164500,124387634,703,703,703,703,0
20250224,164400,124387634,703,703,703,703,0
20250224,164300,124387634,703,703,703,703,0
20250224,164200,124387634,703,703,703,703,0
20250224,164100,124387634,703,703,703,703,0
20250224,164000,124387634,703,703,703,703,0
20250224,163900,124387634,703,703,703,703,0
20250224,163800,124387634,703,703,703,703,0
20250224,163700,124387634,703,703,703,703,0
20250224,163600,124387634,703,703,703,703,0
20250224,163500,124387634,703,703,703,703,0
20250224,163400,124387634,703,703,703,703,0
20250224,163300,124387634,703,703,703,703,0
20250224,163200,124387634,703,703,703,703,0
20250224,163100,124387634,703,703,703,703,0
20250224,163000,124387634,703,703,703,703,0
20250224,162900,124387634,703,703,703,703,0
20250224,162800,124387634,703,703,703,703,0
20250224,162700,124387634,703,703,703,703,0
20250224,162600,124387634,703,703,703,703,0
20250224,162500,124387634,703,703,703,703,0
20250224,162400,124387634,703,703,703,703,0
20250224,162300,124387634,703,703,703,703,0
20250224,162200,124387634,703,703,703,703,809
20250224,162100,124387634,703,703,703,703,0
20250224,162000,124387634,703,703,703,703,0
20250224,161900,124387634,703,703,703,703,0
20250224,161800,124387634,703,703,703,703,0
20250224,161700,124387634,703,703,703,703,0
20250224,161600,124387634,703,703,703,703,0
20250224,161500,124387634,703,703,703,703,0
20250224,161400,124387634,703,703,703,703,0
20250224,161300,124387634,703,703,703,703,0
20250224,161200,124387634,703,703,703,703,0
20250224,161100,124387634,703,703,703,703,0
20250224,161000,124387634,703,703,703,703,0
20250224,160900,124387634,703,703,703,703,0
20250224,160800,124387634,703,703,703,703,0
20250224,160700,124387634,703,703,703,703,0
20250224,160600,124387634,703,703,703,703,0
20250224,160500,124387634,703,703,703,703,0
20250224,160400,124387634,703,703,703,703,0
20250224,160300,124387634,703,703,703,703,0
20250224,160200,124387634,703,703,703,703,0
20250224,160100,124387634,703,703,703,703,0
20250224,160000,124387634,703,703,703,703,0
20250224,155900,124387634,703,703,703,703,0
20250224,155800,124387634,703,703,703,703,0
20250224,155700,124387634,703,703,703,703,0
20250224,155600,124387634,703,703,703,703,0
20250224,155500,124387634,703,703,703,703,0
20250224,155400,124387634,703,703,703,703,0
20250224,155300,124387634,703,703,703,703,0
20250224,155200,124387634,703,703,703,703,809
20250224,155100,124387634,703,703,703,703,0
20250224,155000,124387634,703,703,703,703,0
20250224,154900,124387634,703,703,703,703,0
20250224,154800,124387634,703,703,703,703,0
20250224,154700,124387634,703,703,703,703,0
20250224,154600,124387634,703,703,703,703,0
20250224,154500,124387634,703,703,703,703,0
20250224,154400,124387634,703,703,703,703,0
20250224,154300,124387634,703,703,703,703,0
20250224,154200,124387634,703,703,703,703,0
20250224,154100,124387634,703,703,703,703,0
20250224,154000,124387634,703,703,703,703,0
20250224,153900,124387634,703,703,703,703,0
20250224,153800,124387634,703,703,703,703,0
20250224,153700,124387634,703,703,703,703,0
20250224,153600,124387634,703,703,703,703,0
20250224,153500,124387634,703,703,703,703,0
20250224,153400,124387634,703,703,703,703,0
20250224,153300,124387634,703,703,703,703,0
20250224,153200,124387634,703,703,703,703,0
20250224,153100,124387634,703,703,703,703,0
20250224,153000,124387634,703,703,703,703,809
20250224,152900,123818907,709,709,709,709,0
20250224,152800,123818907,709,709,709,709,0
20250224,152700,123818907,709,709,709,709,0
20250224,152600,123818907,709,709,709,709,0
20250224,152500,123818907,709,709,709,709,0
20250224,152400,123818907,709,709,709,709,0
20250224,152300,123818907,709,709,709,709,0
20250224,152200,123818907,709,709,709,709,0
20250224,152100,123818907,709,709,709,709,0
20250224,152000,123818907,709,709,709,709,0
20250224,151900,123818907,709,709,709,709,13
20250224,151800,123809690,710,710,710,710,470
20250224,151700,123475990,713,713,713,713,72
20250224,151600,123424654,710,714,714,710,209
20250224,151500,123276228,714,714,714,714,0
20250224,151400,123276228,714,711,714,710,5728
20250224,151300,119206406,714,714,714,714,220
20250224,151200,119049326,714,714,714,714,1
20250224,151100,119048612,710,714,714,710,4108
20250224,151000,116129658,715,713,715,710,1759
20250224,150900,114877101,714,713,714,713,221
20250224,150800,114719328,713,713,713,713,600
20250224,150700,114291528,713,711,713,711,200
20250224,150600,114149007,710,705,711,701,4690
20250224,150500,110826892,710,710,710,710,0
20250224,150400,110826892,710,710,710,710,278
20250224,150300,110629512,710,708,710,708,202
20250224,150200,110486444,705,700,706,700,1165
20250224,150100,109669523,698,700,700,698,45
20250224,150000,109638065,701,705,705,701,609
20250224,145900,109209863,710,711,714,702,3124
20250224,145800,106989114,711,720,732,711,9213
20250224,145700,100384624,719,697,719,697,58734
20250224,145600,58916482,697,697,697,697,0
20250224,145500,58916482,697,697,697,697,1000
20250224,145400,58219482,697,697,697,697,0
20250224,145300,58219482,697,697,697,697,0
20250224,145200,58219482,697,697,697,697,72
20250224,145100,58169298,698,697,698,697,1028
20250224,145000,57452014,698,696,698,696,2110
20250224,144900,55980330,694,696,696,694,108
20250224,144800,55905258,695,695,695,695,10
20250224,144700,55898308,696,693,696,693,12705
20250224,144600,47088274,692,687,692,687,2395
20250224,144500,45434825,685,678,685,678,13493
20250224,144400,36253747,678,678,678,678,0
20250224,144300,36253747,678,678,678,678,4
20250224,144200,36251035,678,678,678,678,2
20250224,144100,36249679,678,678,678,678,0
20250224,144000,36249679,678,678,678,678,1
20250224,143900,36249001,678,678,678,678,2
20250224,143800,36247645,678,678,678,678,0
20250224,143700,36247645,678,678,678,678,0
20250224,143600,36247645,678,678,678,678,9
20250224,143500,36241543,677,677,677,677,100
20250224,143400,36173843,677,677,677,677,0
20250224,143300,36173843,677,677,677,677,0
20250224,143200,36173843,677,677,677,677,0
20250224,143100,36173843,677,677,677,677,1254
20250224,143000,35324885,677,677,677,677,387
20250224,142900,35062886,678,678,678,678,2
20250224,142800,35061530,678,678,678,678,0
20250224,142700,35061530,678,678,678,678,0
20250224,142600,35061530,678,678,678,678,0
20250224,142500,35061530,678,678,678,678,0
20250224,142400,35061530,678,678,678,678,0
20250224,142300,35061530,678,678,678,678,0
20250224,142200,35061530,678,678,678,678,0
20250224,142100,35061530,678,678,678,678,0
20250224,142000,35061530,678,678,678,678,0
20250224,141900,35061530,678,678,678,678,0
20250224,141800,35061530,678,678,678,678,0
20250224,141700,35061530,678,678,678,678,0
20250224,141600,35061530,678,678,678,678,0
20250224,141500,35061530,678,678,678,678,0
20250224,141400,35061530,678,678,678,678,0
20250224,141300,35061530,678,678,678,678,0
20250224,141200,35061530,678,678,678,678,0
20250224,141100,35061530,678,678,678,678,0
20250224,141000,35061530,678,678,678,678,0
20250224,140900,35061530,678,678,678,678,0
20250224,140800,35061530,678,678,678,678,0
20250224,140700,35061530,678,678,678,678,0
20250224,140600,35061530,678,678,678,678,0
20250224,140500,35061530,678,678,678,678,0
20250224,140400,35061530,678,678,678,678,0
20250224,140300,35061530,678,678,678,678,0
20250224,140200,35061530,678,678,678,678,0
20250224,140100,35061530,678,678,678,678,0
20250224,140000,35061530,678,678,678,678,0
20250224,135900,35061530,678,678,678,678,0
20250224,135800,35061530,678,678,678,678,0
20250224,135700,35061530,678,678,678,678,0
20250224,135600,35061530,678,678,678,678,0
20250224,135500,35061530,678,678,678,678,0
20250224,135400,35061530,678,678,678,678,0
20250224,135300,35061530,678,678,678,678,4
20250224,135200,35058818,678,678,678,678,0
20250224,135100,35058818,678,678,678,678,0
20250224,135000,35058818,678,678,678,678,0
20250224,134900,35058818,678,678,678,678,0
20250224,134800,35058818,678,678,678,678,0
20250224,134700,35058818,678,678,678,678,0
20250224,134600,35058818,678,678,678,678,0
20250224,134500,35058818,678,678,678,678,0
20250224,134400,35058818,678,678,678,678,0
20250224,134300,35058818,678,678,678,678,0
20250224,134200,35058818,678,678,678,678,0
20250224,134100,35058818,678,678,678,678,0
20250224,134000,35058818,678,678,678,678,0
20250224,133900,35058818,678,678,678,678,0
20250224,133800,35058818,678,678,678,678,0
20250224,133700,35058818,678,678,678,678,0
20250224,133600,35058818,678,678,678,678,0
20250224,133500,35058818,678,678,678,678,0
20250224,133400,35058818,678,678,678,678,0
20250224,133300,35058818,678,677,678,677,4018
20250224,133200,32338614,678,678,678,678,0
20250224,133100,32338614,678,678,678,678,0
20250224,133000,32338614,678,678,678,678,0
20250224,132900,32338614,678,678,678,678,0
20250224,132800,32338614,678,678,678,678,0
20250224,132700,32338614,678,678,678,678,0
20250224,132600,32338614,678,678,678,678,0
20250224,132500,32338614,678,678,678,678,0
20250224,132400,32338614,678,678,678,678,0
20250224,132300,32338614,678,678,678,678,0
20250224,132200,32338614,678,678,678,678,0
20250224,132100,32338614,678,678,678,678,897
20250224,132000,31730448,679,679,679,679,0
20250224,131900,31730448,679,679,679,679,0
20250224,131800,31730448,679,679,679,679,0
20250224,131700,31730448,679,679,679,679,0
20250224,131600,31730448,679,679,679,679,30
20250224,131500,31710078,678,678,678,678,68
20250224,131400,31663974,678,678,678,678,0
20250224,131300,31663974,678,678,678,678,0
20250224,131200,31663974,678,678,678,678,0
20250224,131100,31663974,678,678,678,678,0
20250224,131000,31663974,678,678,678,678,0
20250224,130900,31663974,678,678,678,678,0
20250224,130800,31663974,678,678,678,678,0
20250224,130700,31663974,678,678,678,678,100
20250224,130600,31596174,678,678,678,678,520
20250224,130500,31243614,678,678,678,678,3873
20250224,130400,28617720,679,679,679,678,2002
20250224,130300,27260323,679,678,679,678,2007
20250224,130200,25899570,679,679,679,679,0
20250224,130100,25899570,679,679,679,679,0
20250224,130000,25899570,679,679,679,679,0
20250224,125900,25899570,679,679,679,679,0
20250224,125800,25899570,679,679,679,679,0
20250224,125700,25899570,679,679,679,679,0
20250224,125600,25899570,679,679,679,679,0
20250224,125500,25899570,679,679,679,679,0
20250224,125400,25899570,679,679,679,679,0
20250224,125300,25899570,679,678,679,678,3971
20250224,125200,23203646,678,678,678,678,0
20250224,125100,23203646,678,678,678,678,0
20250224,125000,23203646,678,678,678,678,0
20250224,124900,23203646,678,678,678,678,0
20250224,124800,23203646,678,678,678,678,0
20250224,124700,23203646,678,678,678,678,30
20250224,124600,23183306,678,678,678,678,0
20250224,124500,23183306,678,678,678,678,0
20250224,124400,23183306,678,678,678,678,100
20250224,124300,23115506,678,678,678,678,0
20250224,124200,23115506,678,678,678,678,12
20250224,124100,23107370,678,678,678,678,0
20250224,124000,23107370,678,678,678,678,0
20250224,123900,23107370,678,678,678,678,0
20250224,123800,23107370,678,678,678,678,1673
20250224,123700,21973076,678,678,678,678,559
20250224,123600,21594074,678,678,678,678,1
20250224,123500,21593396,675,675,675,675,100
20250224,123400,21525896,675,676,676,675,2750
20250224,123300,19669546,677,677,677,677,0
20250224,123200,19669546,677,677,677,677,0
20250224,123100,19669546,677,677,677,677,100
20250224,123000,19601846,677,677,677,677,0
20250224,122900,19601846,677,677,677,677,0
20250224,122800,19601846,677,677,677,677,1
20250224,122700,19601169,677,676,677,676,8
20250224,122600,19595760,676,676,676,676,20
20250224,122500,19582240,676,676,676,676,0
20250224,122400,19582240,676,676,676,676,0
20250224,122300,19582240,676,676,676,676,0
20250224,122200,19582240,676,676,676,676,0
20250224,122100,19582240,676,676,676,676,0
20250224,122000,19582240,676,676,676,676,0
20250224,121900,19582240,676,676,676,676,14
20250224,121800,19572776,676,676,676,676,0
20250224,121700,19572776,676,676,676,676,0
20250224,121600,19572776,676,676,676,676,0
20250224,121500,19572776,676,676,676,676,0
20250224,121400,19572776,676,676,676,676,0
20250224,121300,19572776,676,676,676,676,0
20250224,121200,19572776,676,676,676,676,0
20250224,121100,19572776,676,676,676,676,0
20250224,121000,19572776,676,676,676,676,0
20250224,120900,19572776,676,676,676,676,0
20250224,120800,19572776,676,676,676,676,1
20250224,120700,19572100,676,676,676,676,0
20250224,120600,19572100,676,676,676,676,0
20250224,120500,19572100,676,676,676,676,0
20250224,120400,19572100,676,676,676,676,0
20250224,120300,19572100,676,676,676,676,0
20250224,120200,19572100,676,676,676,676,0
20250224,120100,19572100,676,676,676,676,0
20250224,120000,19572100,676,676,676,676,0
20250224,115900,19572100,676,676,676,676,0
20250224,115800,19572100,676,676,676,676,0
20250224,115700,19572100,676,676,676,676,4
20250224,115600,19569396,676,676,676,676,0
20250224,115500,19569396,676,676,676,676,0
20250224,115400,19569396,676,676,676,676,0
20250224,115300,19569396,676,676,676,676,0
20250224,115200,19569396,676,676,676,676,20
20250224,115100,19555876,676,676,676,676,0
20250224,115000,19555876,676,676,676,676,0
20250224,114900,19555876,676,676,676,676,0
20250224,114800,19555876,676,676,676,676,0
20250224,114700,19555876,676,676,676,676,0
20250224,114600,19555876,676,676,676,676,0
20250224,114500,19555876,676,676,676,676,0
20250224,114400,19555876,676,676,676,676,3
20250224,114300,19553848,673,673,673,673,0
20250224,114200,19553848,673,673,673,673,0
20250224,114100,19553848,673,673,673,673,0
20250224,114000,19553848,673,673,673,673,0
20250224,113900,19553848,673,673,673,673,0
20250224,113800,19553848,673,673,673,673,0
20250224,113700,19553848,673,673,673,673,0
20250224,113600,19553848,673,673,673,673,0
20250224,113500,19553848,673,673,673,673,0
20250224,113400,19553848,673,673,673,673,0
20250224,113300,19553848,673,673,673,673,0
20250224,113200,19553848,673,673,673,673,0
20250224,113100,19553848,673,673,673,673,0
20250224,113000,19553848,673,673,673,673,0
20250224,112900,19553848,673,673,673,673,0
20250224,112800,19553848,673,673,673,673,0
20250224,112700,19553848,673,673,673,673,0
20250224,112600,19553848,673,673,673,673,0
20250224,112500,19553848,673,673,673,673,0
20250224,112400,19553848,673,673,673,673,0
20250224,112300,19553848,673,673,673,673,1
20250224,112200,19553175,672,672,672,672,0
20250224,112100,19553175,672,672,672,672,0
20250224,112000,19553175,672,672,672,672,0
20250224,111900,19553175,672,672,672,672,0
20250224,111800,19553175,672,672,672,672,0
20250224,111700,19553175,672,672,672,672,0
20250224,111600,19553175,672,672,672,672,0
20250224,111500,19553175,672,672,672,672,0
20250224,111400,19553175,672,672,672,672,0
20250224,111300,19553175,672,674,674,672,185
20250224,111200,19428660,674,674,674,674,0
20250224,111100,19428660,674,674,674,674,0
20250224,111000,19428660,674,674,674,674,0
20250224,110900,19428660,674,674,674,674,0
20250224,110800,19428660,674,674,674,674,0
20250224,110700,19428660,674,674,674,674,5
20250224,110600,19425290,674,674,674,674,0
20250224,110500,19425290,674,674,674,674,0
20250224,110400,19425290,674,674,674,674,0
20250224,110300,19425290,674,674,674,674,0
20250224,110200,19425290,674,674,674,674,0
20250224,110100,19425290,674,675,675,674,638
20250224,110000,18995276,677,677,677,677,0
20250224,105900,18995276,677,677,677,677,0
20250224,105800,18995276,677,677,677,677,0
20250224,105700,18995276,677,677,677,677,0
20250224,105600,18995276,677,677,677,677,0
20250224,105500,18995276,677,677,677,677,1
20250224,105400,18994599,677,677,677,677,0
20250224,105300,18994599,677,677,677,677,0
20250224,105200,18994599,677,677,677,677,0
20250224,105100,18994599,677,677,677,677,0
20250224,105000,18994599,677,677,677,677,0
20250224,104900,18994599,677,677,677,677,0
20250224,104800,18994599,677,677,677,677,0
20250224,104700,18994599,677,677,677,677,0
20250224,104600,18994599,677,677,677,677,0
20250224,104500,18994599,677,677,677,677,2
20250224,104400,18993245,677,677,677,677,120
20250224,104300,18912005,678,678,678,678,0
20250224,104200,18912005,678,677,678,675,123
20250224,104100,18828725,677,677,677,677,0
20250224,104000,18828725,677,677,677,677,0
20250224,103900,18828725,677,677,677,677,0
20250224,103800,18828725,677,676,677,676,4500
20250224,103700,15782899,676,676,676,676,0
20250224,103600,15782899,676,675,676,675,100
20250224,103500,15715390,675,675,675,675,9
20250224,103400,15709315,674,674,674,674,0
20250224,103300,15709315,674,674,674,674,0
20250224,103200,15709315,674,674,674,674,0
20250224,103100,15709315,674,674,674,674,0
20250224,103000,15709315,674,674,674,674,0
20250224,102900,15709315,674,674,674,674,0
20250224,102800,15709315,674,674,674,674,0
20250224,102700,15709315,674,674,674,674,0
20250224,102600,15709315,674,674,674,674,0
20250224,102500,15709315,674,674,674,674,124
20250224,102400,15625739,674,674,674,674,0
20250224,102300,15625739,674,674,674,674,3
20250224,102200,15623717,676,676,676,676,0
20250224,102100,15623717,676,676,676,676,0
20250224,102000,15623717,676,676,676,676,0
20250224,101900,15623717,676,676,676,676,0
20250224,101800,15623717,676,676,676,676,0
20250224,101700,15623717,676,676,676,676,0
20250224,101600,15623717,676,676,676,676,0
20250224,101500,15623717,676,675,676,675,12
20250224,101400,15615615,675,675,675,675,0
20250224,101300,15615615,675,675,675,675,0
20250224,101200,15615615,675,675,675,675,0
20250224,101100,15615615,675,675,675,675,1
20250224,101000,15614940,678,675,678,675,15
20250224,100900,15604797,679,679,679,679,0
20250224,100800,15604797,679,679,679,679,0
20250224,100700,15604797,679,679,679,679,0
20250224,100600,15604797,679,679,679,679,14
20250224,100500,15595291,680,680,680,680,0
20250224,100400,15595291,680,680,680,680,0
20250224,100300,15595291,680,680,680,680,300
20250224,100200,15391291,680,679,680,679,1000
20250224,100100,14711545,674,674,674,674,0
20250224,100000,14711545,674,674,674,674,0
20250224,095900,14711545,674,676,676,674,500
20250224,095800,14374205,680,680,680,680,0
20250224,095700,14374205,680,680,680,680,0
20250224,095600,14374205,680,680,680,680,0
20250224,095500,14374205,680,680,680,680,0
20250224,095400,14374205,680,680,680,680,0
20250224,095300,14374205,680,680,680,680,1
20250224,095200,14373525,680,676,680,676,74
20250224,095100,14323493,676,676,676,676,3
20250224,095000,14321465,676,676,676,676,1
20250224,094900,14320789,675,675,675,675,0
20250224,094800,14320789,675,675,675,675,0
20250224,094700,14320789,675,676,676,675,8
20250224,094600,14315387,676,676,676,676,222
20250224,094500,14165315,676,676,676,676,0
20250224,094400,14165315,676,676,676,676,0
20250224,094300,14165315,676,676,676,676,0
20250224,094200,14165315,676,676,676,676,0
20250224,094100,14165315,676,676,676,676,0
20250224,094000,14165315,676,676,676,676,0
20250224,093900,14165315,676,676,676,676,0
20250224,093800,14165315,676,676,676,676,0
20250224,093700,14165315,676,676,676,676,1
20250224,093600,14164639,681,681,681,681,0
20250224,093500,14164639,681,681,681,681,0
20250224,093400,14164639,681,681,681,681,165
20250224,093300,14052274,681,681,681,681,835
20250224,093200,13483639,681,681,681,681,20
20250224,093100,13470019,681,681,681,681,1
20250224,093000,13469338,681,676,681,676,101
20250224,092900,13401057,676,676,676,676,283
20250224,092800,13209749,687,687,687,687,1
20250224,092700,13209062,677,677,677,677,1000
20250224,092600,12532062,677,677,677,677,0
20250224,092500,12532062,677,677,677,677,244
20250224,092400,12366874,688,688,688,688,0
20250224,092300,12366874,688,688,688,688,0
20250224,092200,12366874,688,688,688,688,5667
20250224,092100,8467978,688,688,688,688,0
20250224,092000,8467978,688,688,688,688,0
20250224,091900,8467978,688,688,688,688,46
20250224,091800,8436330,688,688,688,688,0
20250224,091700,8436330,688,688,688,688,0
20250224,091600,8436330,688,688,688,688,8274
20250224,091500,2743818,688,688,689,688,762
20250224,091400,2219547,688,688,688,688,15
20250224,091300,2209227,690,690,690,690,0
20250224,091200,2209227,690,690,690,690,0
20250224,091100,2209227,690,690,690,690,0
20250224,091000,2209227,690,690,690,690,14
20250224,090900,2199567,691,691,691,691,43
20250224,090800,2169854,691,691,691,691,207
20250224,090700,2026817,693,688,693,672,401
20250224,090600,1752330,697,697,698,687,424
20250224,090500,1456644,698,698,698,697,8
20250224,090400,1451061,669,669,669,669,0
20250224,090300,1451061,669,669,669,669,0
20250224,090200,1451061,669,669,669,669,0
20250224,090100,1451061,669,669,669,669,0
20250224,090000,1451061,669,669,669,669,2169